시장 데이터를 불러오는 중
전체 종목
Payoneer Global Inc. - Common Stock 과거 주가
Payoneer Global Inc. - Common Stock · PAYO · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Payoneer Global Inc. - Common Stock · PAYO · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,577 | ₩9,577 | ₩9,537 | ₩9,537 | -0.42% | 116.4만 |
| 2026.10.08 | ₩9,550 | ₩9,577 | ₩9,550 | ₩9,563 | +0.14% | 134.3만 |
| 2026.10.07 | ₩9,550 | ₩9,563 | ₩9,550 | ₩9,563 | +0.14% | 160.2만 |
| 2026.10.06 | ₩9,563 | ₩9,563 | ₩9,550 | ₩9,550 | -0.14% | 289.1만 |
| 2026.10.05 | ₩9,550 | ₩9,563 | ₩9,537 | ₩9,550 | 0.00% | 433.7만 |
| 2026.10.02 | ₩9,550 | ₩9,563 | ₩9,537 | ₩9,550 | 0.00% | 159.1만 |
| 2026.10.01 | ₩9,537 | ₩9,550 | ₩9,537 | ₩9,537 | 0.00% | 289만 |
| 2026.09.30 | ₩9,537 | ₩9,550 | ₩9,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,537 |
| 0.00% |
| 216.4만 |
| 2026.09.29 | ₩9,537 | ₩9,550 | ₩9,537 | ₩9,537 | 0.00% | 138.1만 |
|---|
| 2026.09.28 | ₩9,563 | ₩9,577 | ₩9,523 | ₩9,537 | -0.28% | 260.1만 |
|---|
| 2026.09.25 | ₩9,537 | ₩9,604 | ₩9,530 | ₩9,577 | +0.42% | 347.9만 |
|---|
| 2026.09.24 | ₩9,563 | ₩9,563 | ₩9,523 | ₩9,523 | -0.42% | 217.4만 |
|---|
| 2026.09.23 | ₩9,523 | ₩9,563 | ₩9,523 | ₩9,537 | +0.14% | 213.5만 |
|---|
| 2026.09.22 | ₩9,523 | ₩9,537 | ₩9,497 | ₩9,523 | 0.00% | 496.9만 |
|---|
| 2026.09.21 | ₩9,497 | ₩9,510 | ₩9,497 | ₩9,497 | 0.00% | 133.1만 |
|---|
| 2026.09.18 | ₩9,497 | ₩9,523 | ₩9,483 | ₩9,523 | +0.28% | 536.9만 |
|---|
| 2026.09.17 | ₩9,563 | ₩9,563 | ₩9,497 | ₩9,497 | -0.70% | 559.6만 |
|---|
| 2026.09.16 | ₩9,497 | ₩9,563 | ₩9,497 | ₩9,550 | +0.56% | 208.7만 |
|---|
| 2026.09.15 | ₩9,537 | ₩9,550 | ₩9,497 | ₩9,523 | -0.14% | 404.8만 |
|---|
| 2026.09.14 | ₩9,497 | ₩9,550 | ₩9,497 | ₩9,537 | +0.42% | 437.6만 |
|---|
| 2026.09.11 | ₩9,523 | ₩9,523 | ₩9,497 | ₩9,510 | -0.14% | 248.4만 |
|---|
| 2026.09.10 | ₩9,483 | ₩9,510 | ₩9,470 | ₩9,510 | +0.28% | 356.1만 |
|---|
| 2026.09.09 | ₩9,537 | ₩9,537 | ₩9,483 | ₩9,497 | -0.42% | 216.3만 |
|---|
| 2026.09.08 | ₩9,550 | ₩9,563 | ₩9,523 | ₩9,523 | -0.28% | 215.8만 |
|---|
| 2026.09.04 | ₩9,550 | ₩9,590 | ₩9,550 | ₩9,577 | +0.28% | 139.5만 |
|---|
| 2026.09.03 | ₩9,537 | ₩9,590 | ₩9,510 | ₩9,590 | +0.56% | 211.5만 |
|---|
| 2026.09.02 | ₩9,470 | ₩9,523 | ₩9,470 | ₩9,510 | +0.42% | 332.4만 |
|---|
| 2026.09.01 | ₩9,483 | ₩9,510 | ₩9,483 | ₩9,483 | 0.00% | 210.1만 |
|---|
| 2026.08.31 | ₩9,497 | ₩9,523 | ₩9,457 | ₩9,497 | 0.00% | 254.1만 |
|---|
| 2026.08.28 | ₩9,510 | ₩9,523 | ₩9,497 | ₩9,497 | -0.14% | 87.2만 |
|---|
| 2026.08.27 | ₩9,497 | ₩9,523 | ₩9,497 | ₩9,523 | +0.28% | 108.8만 |
|---|
| 2026.08.26 | ₩9,497 | ₩9,510 | ₩9,483 | ₩9,510 | +0.14% | 136만 |
|---|
| 2026.08.25 | ₩9,483 | ₩9,510 | ₩9,483 | ₩9,497 | +0.14% | 121.2만 |
|---|
| 2026.08.24 | ₩9,483 | ₩9,510 | ₩9,483 | ₩9,497 | +0.14% | 160.4만 |
|---|
| 2026.08.21 | ₩9,483 | ₩9,497 | ₩9,483 | ₩9,497 | +0.14% | 100.7만 |
|---|
| 2026.08.20 | ₩9,483 | ₩9,510 | ₩9,470 | ₩9,470 | -0.14% | 206.6만 |
|---|
| 2026.08.19 | ₩9,483 | ₩9,510 | ₩9,477 | ₩9,483 | 0.00% | 476.6만 |
|---|
| 2026.08.18 | ₩9,510 | ₩9,523 | ₩9,483 | ₩9,497 | -0.14% | 456.7만 |
|---|
| 2026.08.17 | ₩9,510 | ₩9,523 | ₩9,497 | ₩9,523 | +0.14% | 526.1만 |
|---|
| 2026.08.14 | ₩9,537 | ₩9,550 | ₩9,503 | ₩9,523 | -0.14% | 521.1만 |
|---|
| 2026.08.13 | ₩9,510 | ₩9,563 | ₩9,497 | ₩9,537 | +0.28% | 375.3만 |
|---|
| 2026.08.12 | ₩9,470 | ₩9,510 | ₩9,376 | ₩9,510 | +0.42% | 1141.3만 |
|---|
| 2026.08.11 | ₩9,483 | ₩9,497 | ₩9,457 | ₩9,470 | -0.14% | 506.9만 |
|---|
| 2026.08.10 | ₩9,497 | ₩9,510 | ₩9,470 | ₩9,470 | -0.28% | 666.7만 |
|---|
| 2026.08.07 | ₩9,510 | ₩9,523 | ₩9,483 | ₩9,483 | -0.28% | 393.3만 |
|---|
| 2026.08.06 | ₩9,510 | ₩9,523 | ₩9,497 | ₩9,497 | -0.14% | 298.2만 |
|---|
| 2026.08.05 | ₩9,523 | ₩9,537 | ₩9,470 | ₩9,510 | -0.14% | 401.7만 |
|---|
| 2026.08.04 | ₩9,483 | ₩9,537 | ₩9,483 | ₩9,523 | +0.42% | 591.4만 |
|---|
| 2026.08.03 | ₩9,590 | ₩9,590 | ₩9,483 | ₩9,497 | -0.97% | 1184.8만 |
|---|
| 2026.07.31 | ₩9,590 | ₩9,590 | ₩9,550 | ₩9,577 | -0.14% | 666.8만 |
|---|
| 2026.07.30 | ₩9,563 | ₩9,577 | ₩9,537 | ₩9,563 | 0.00% | 794만 |
|---|
| 2026.07.29 | ₩9,537 | ₩9,577 | ₩9,510 | ₩9,510 | -0.28% | 1217.6만 |
|---|
| 2026.07.28 | ₩9,523 | ₩9,590 | ₩9,510 | ₩9,550 | +0.28% | 330.2만 |
|---|
| 2026.07.27 | ₩9,510 | ₩9,523 | ₩9,510 | ₩9,510 | 0.00% | 264.3만 |
|---|
| 2026.07.24 | ₩9,523 | ₩9,523 | ₩9,503 | ₩9,510 | -0.14% | 134.3만 |
|---|
| 2026.07.23 | ₩9,510 | ₩9,523 | ₩9,497 | ₩9,510 | 0.00% | 253.5만 |
|---|
| 2026.07.22 | ₩9,497 | ₩9,523 | ₩9,497 | ₩9,510 | +0.14% | 147만 |
|---|
| 2026.07.21 | ₩9,510 | ₩9,550 | ₩9,483 | ₩9,510 | 0.00% | 257.1만 |
|---|
| 2026.07.20 | ₩9,483 | ₩9,537 | ₩9,483 | ₩9,523 | +0.42% | 338.9만 |
|---|
| 2026.07.17 | ₩9,478 | ₩9,510 | ₩9,457 | ₩9,510 | +0.34% | 350.6만 |
|---|
| 2026.07.16 | ₩9,497 | ₩9,497 | ₩9,470 | ₩9,470 | -0.28% | 321.3만 |
|---|
| 2026.07.15 | ₩9,510 | ₩9,510 | ₩9,483 | ₩9,497 | -0.14% | 213.6만 |
|---|
| 2026.07.14 | ₩9,497 | ₩9,510 | ₩9,483 | ₩9,483 | -0.14% | 243.5만 |
|---|
| 2026.07.13 | ₩9,483 | ₩9,503 | ₩9,483 | ₩9,483 | 0.00% | 187.3만 |
|---|
| 2026.07.10 | ₩9,470 | ₩9,483 | ₩9,457 | ₩9,483 | +0.14% | 365.4만 |
|---|
| 2026.07.09 | ₩9,470 | ₩9,483 | ₩9,443 | ₩9,470 | 0.00% | 419.4만 |
|---|
| 2026.07.08 | ₩9,463 | ₩9,483 | ₩9,457 | ₩9,463 | 0.00% | 373.6만 |
|---|
| 2026.07.07 | ₩9,510 | ₩9,550 | ₩9,483 | ₩9,483 | -0.28% | 380만 |
|---|
| 2026.07.06 | ₩9,483 | ₩9,523 | ₩9,470 | ₩9,523 | +0.42% | 229만 |
|---|
| 2026.07.02 | ₩9,497 | ₩9,497 | ₩9,457 | ₩9,470 | -0.28% | 215.7만 |
|---|
| 2026.07.01 | ₩9,497 | ₩9,523 | ₩9,470 | ₩9,470 | -0.28% | 340.8만 |
|---|
| 2026.06.30 | ₩9,470 | ₩9,523 | ₩9,443 | ₩9,510 | +0.42% | 415.9만 |
|---|
| 2026.06.29 | ₩9,523 | ₩9,537 | ₩9,410 | ₩9,470 | -0.56% | 523.2만 |
|---|
| 2026.06.26 | ₩9,403 | ₩9,563 | ₩9,403 | ₩9,523 | +1.28% | 980.3만 |
|---|
| 2026.06.25 | ₩9,490 | ₩9,537 | ₩9,390 | ₩9,403 | -0.91% | 420.7만 |
|---|
| 2026.06.24 | ₩9,430 | ₩9,497 | ₩9,417 | ₩9,470 | +0.42% | 546.4만 |
|---|
| 2026.06.23 | ₩9,376 | ₩9,430 | ₩9,376 | ₩9,430 | +0.57% | 639.5만 |
|---|
| 2026.06.22 | ₩9,390 | ₩9,390 | ₩9,376 | ₩9,376 | -0.14% | 509.2만 |
|---|
| 2026.06.18 | ₩9,390 | ₩9,417 | ₩9,363 | ₩9,376 | -0.14% | 1376.3만 |
|---|
| 2026.06.17 | ₩9,376 | ₩9,403 | ₩9,350 | ₩9,376 | 0.00% | 875.1만 |
|---|
| 2026.06.16 | ₩9,390 | ₩9,403 | ₩9,363 | ₩9,376 | -0.14% | 1880.2만 |
|---|
| 2026.06.15 | ₩9,383 | ₩9,417 | ₩9,330 | ₩9,390 | +0.07% | 7862.8만 |
|---|
| 2026.06.12 | ₩9,056 | ₩9,149 | ₩8,815 | ₩9,016 | -0.44% | 934.6만 |
|---|
| 2026.06.11 | ₩8,815 | ₩9,083 | ₩8,709 | ₩9,016 | +2.27% | 884만 |
|---|
| 2026.06.10 | ₩8,615 | ₩8,962 | ₩8,441 | ₩8,909 | +3.41% | 1543.7만 |
|---|
| 2026.06.09 | ₩6,946 | ₩8,876 | ₩6,905 | ₩8,535 | +22.88% | 5202.3만 |
|---|
| 2026.06.08 | ₩6,732 | ₩6,885 | ₩6,638 | ₩6,865 | +1.98% | 238.1만 |
|---|
| 2026.06.05 | ₩6,852 | ₩6,892 | ₩6,585 | ₩6,732 | -1.75% | 342.4만 |
|---|
| 2026.06.04 | ₩6,919 | ₩7,092 | ₩6,812 | ₩6,852 | -0.97% | 651.5만 |
|---|
| 2026.06.03 | ₩7,146 | ₩7,146 | ₩6,545 | ₩6,799 | -4.86% | 465.2만 |
|---|
| 2026.06.02 | ₩7,119 | ₩7,406 | ₩6,892 | ₩7,146 | +0.38% | 874.3만 |
|---|
| 2026.06.01 | ₩6,959 | ₩7,266 | ₩6,959 | ₩7,253 | +4.22% | 592.8만 |
|---|
| 2026.05.29 | ₩6,772 | ₩7,079 | ₩6,759 | ₩6,946 | +2.56% | 432.8만 |
|---|
| 2026.05.28 | ₩6,638 | ₩6,812 | ₩6,585 | ₩6,812 | +2.62% | 405.3만 |
|---|
| 2026.05.27 | ₩6,598 | ₩6,765 | ₩6,598 | ₩6,665 | +1.01% | 359.3만 |
|---|
| 2026.05.26 | ₩6,625 | ₩6,645 | ₩6,518 | ₩6,612 | -0.20% | 309.4만 |
|---|
| 2026.05.22 | ₩6,665 | ₩6,705 | ₩6,538 | ₩6,598 | -1.00% | 407.6만 |
|---|
| 2026.05.21 | ₩6,545 | ₩6,678 | ₩6,425 | ₩6,678 | +2.04% | 281.6만 |
|---|
| 2026.05.20 | ₩6,505 | ₩6,638 | ₩6,422 | ₩6,625 | +1.85% | 247.6만 |
|---|
| 2026.05.19 | ₩6,465 | ₩6,638 | ₩6,318 | ₩6,411 | -0.83% | 321.8만 |
|---|
| 2026.05.18 | ₩6,117 | ₩6,425 | ₩6,037 | ₩6,411 | +4.80% | 346.9만 |
|---|
| 2026.05.15 | ₩6,425 | ₩6,552 | ₩6,131 | ₩6,144 | -4.37% | 480.7만 |
|---|
| 2026.05.14 | ₩6,612 | ₩6,725 | ₩6,491 | ₩6,505 | -1.62% | 447.1만 |
|---|
| 2026.05.13 | ₩6,759 | ₩6,765 | ₩6,485 | ₩6,585 | -2.57% | 444만 |
|---|
| 2026.05.12 | ₩6,812 | ₩6,905 | ₩6,759 | ₩6,839 | +0.39% | 570.2만 |
|---|
| 2026.05.11 | ₩6,905 | ₩7,032 | ₩6,799 | ₩6,825 | -1.16% | 586.1만 |
|---|
| 2026.05.08 | ₩6,825 | ₩7,019 | ₩6,692 | ₩6,892 | +0.98% | 838.8만 |
|---|
| 2026.05.07 | ₩6,852 | ₩6,905 | ₩6,318 | ₩6,759 | -1.36% | 817.8만 |
|---|
| 2026.05.06 | ₩6,585 | ₩6,625 | ₩6,411 | ₩6,491 | -1.42% | 413.6만 |
|---|
| 2026.05.05 | ₩6,718 | ₩6,718 | ₩6,518 | ₩6,558 | -2.39% | 352.1만 |
|---|
| 2026.05.04 | ₩6,705 | ₩6,839 | ₩6,652 | ₩6,692 | -0.20% | 481.5만 |
|---|
| 2026.05.01 | ₩6,732 | ₩6,825 | ₩6,678 | ₩6,732 | 0.00% | 202.4만 |
|---|
| 2026.04.30 | ₩6,799 | ₩6,865 | ₩6,491 | ₩6,652 | -2.16% | 258.5만 |
|---|
| 2026.04.29 | ₩6,852 | ₩6,912 | ₩6,612 | ₩6,745 | -1.56% | 309.2만 |
|---|
| 2026.04.28 | ₩6,825 | ₩6,986 | ₩6,752 | ₩6,919 | +1.37% | 162.8만 |
|---|
| 2026.04.27 | ₩6,785 | ₩6,919 | ₩6,765 | ₩6,812 | +0.39% | 196.3만 |
|---|
| 2026.04.24 | ₩6,638 | ₩6,865 | ₩6,545 | ₩6,825 | +2.82% | 219.9만 |
|---|
| 2026.04.23 | ₩6,839 | ₩6,919 | ₩6,431 | ₩6,572 | -3.91% | 246.4만 |
|---|
| 2026.04.22 | ₩6,946 | ₩7,032 | ₩6,885 | ₩6,946 | 0.00% | 193.8만 |
|---|
| 2026.04.21 | ₩6,972 | ₩7,133 | ₩6,839 | ₩6,905 | -0.96% | 185만 |
|---|
| 2026.04.20 | ₩7,026 | ₩7,146 | ₩6,865 | ₩6,946 | -1.14% | 418.1만 |
|---|
| 2026.04.17 | ₩7,026 | ₩7,106 | ₩6,946 | ₩7,039 | +0.19% | 213.4만 |
|---|
| 2026.04.16 | ₩6,852 | ₩6,986 | ₩6,812 | ₩6,905 | +0.78% | 295.8만 |
|---|
| 2026.04.15 | ₩6,692 | ₩6,879 | ₩6,692 | ₩6,852 | +2.40% | 223.8만 |
|---|
| 2026.04.14 | ₩6,425 | ₩6,698 | ₩6,425 | ₩6,638 | +3.33% | 178.6만 |
|---|
| 2026.04.13 | ₩6,144 | ₩6,465 | ₩6,119 | ₩6,425 | +4.57% | 226.3만 |
|---|
| 2026.04.10 | ₩6,077 | ₩6,198 | ₩5,997 | ₩6,198 | +1.98% | 299.9만 |
|---|
| 2026.04.09 | ₩6,224 | ₩6,299 | ₩5,850 | ₩6,091 | -2.15% | 725.6만 |
|---|
| 2026.04.08 | ₩6,772 | ₩6,839 | ₩6,191 | ₩6,211 | -8.28% | 497.1만 |
|---|
| 2026.04.07 | ₩6,505 | ₩6,592 | ₩6,391 | ₩6,425 | -1.23% | 240.2만 |
|---|
| 2026.04.06 | ₩6,558 | ₩6,705 | ₩6,545 | ₩6,572 | +0.20% | 217.7만 |
|---|
| 2026.04.02 | ₩6,344 | ₩6,612 | ₩6,278 | ₩6,572 | +3.58% | 242.5만 |
|---|
| 2026.04.01 | ₩6,531 | ₩6,605 | ₩6,431 | ₩6,451 | -1.23% | 282.8만 |
|---|
| 2026.03.31 | ₩6,518 | ₩6,612 | ₩6,264 | ₩6,451 | -1.02% | 281.1만 |
|---|
| 2026.03.30 | ₩6,438 | ₩6,491 | ₩6,291 | ₩6,371 | -1.04% | 252.1만 |
|---|
| 2026.03.27 | ₩6,545 | ₩6,596 | ₩6,344 | ₩6,385 | -2.45% | 222.3만 |
|---|
| 2026.03.26 | ₩6,385 | ₩6,772 | ₩6,371 | ₩6,665 | +4.39% | 326.1만 |
|---|
| 2026.03.25 | ₩6,505 | ₩6,665 | ₩6,304 | ₩6,531 | +0.41% | 365.1만 |
|---|
| 2026.03.24 | ₩6,331 | ₩6,411 | ₩6,203 | ₩6,318 | -0.21% | 291만 |
|---|
| 2026.03.23 | ₩6,091 | ₩6,465 | ₩6,091 | ₩6,398 | +5.04% | 451만 |
|---|
| 2026.03.20 | ₩6,037 | ₩6,104 | ₩5,944 | ₩5,970 | -1.11% | 663.1만 |
|---|
| 2026.03.19 | ₩6,117 | ₩6,198 | ₩5,984 | ₩6,077 | -0.66% | 737.7만 |
|---|
| 2026.03.18 | ₩6,211 | ₩6,344 | ₩6,104 | ₩6,184 | -0.43% | 337만 |
|---|
| 2026.03.17 | ₩6,171 | ₩6,471 | ₩6,171 | ₩6,331 | +2.60% | 406.9만 |
|---|
| 2026.03.16 | ₩6,117 | ₩6,218 | ₩6,057 | ₩6,131 | +0.22% | 403.9만 |
|---|
| 2026.03.13 | ₩5,944 | ₩6,144 | ₩5,930 | ₩6,064 | +2.02% | 420.8만 |
|---|
| 2026.03.12 | ₩6,077 | ₩6,211 | ₩5,770 | ₩5,917 | -2.64% | 1111.1만 |
|---|
| 2026.03.11 | ₩6,224 | ₩6,385 | ₩6,044 | ₩6,184 | -0.64% | 349.9만 |
|---|
| 2026.03.10 | ₩6,224 | ₩6,385 | ₩6,091 | ₩6,238 | +0.21% | 383.5만 |
|---|
| 2026.03.09 | ₩6,051 | ₩6,358 | ₩5,884 | ₩6,291 | +3.97% | 496.3만 |
|---|
| 2026.03.06 | ₩6,291 | ₩6,425 | ₩6,224 | ₩6,278 | -0.21% | 349.7만 |
|---|
| 2026.03.05 | ₩6,278 | ₩6,518 | ₩6,271 | ₩6,478 | +3.19% | 527.5만 |
|---|
| 2026.03.04 | ₩6,171 | ₩6,425 | ₩6,144 | ₩6,385 | +3.46% | 349.5만 |
|---|
| 2026.03.03 | ₩5,917 | ₩6,157 | ₩5,904 | ₩6,131 | +3.61% | 361.3만 |
|---|
| 2026.03.02 | ₩5,530 | ₩6,144 | ₩5,450 | ₩6,117 | +10.63% | 433.2만 |
|---|
| 2026.02.27 | ₩5,623 | ₩5,964 | ₩5,583 | ₩5,770 | +2.61% | 666.4만 |
|---|
| 2026.02.26 | ₩6,378 | ₩6,477 | ₩5,576 | ₩5,703 | -10.58% | 977.9만 |
|---|
| 2026.02.25 | ₩6,852 | ₩7,079 | ₩6,852 | ₩6,999 | +2.14% | 378.6만 |
|---|
| 2026.02.24 | ₩6,585 | ₩6,772 | ₩6,458 | ₩6,718 | +2.03% | 465.2만 |
|---|
| 2026.02.23 | ₩7,106 | ₩7,173 | ₩6,531 | ₩6,598 | -7.14% | 636만 |
|---|
| 2026.02.20 | ₩7,106 | ₩7,400 | ₩7,106 | ₩7,226 | +1.69% | 246.4만 |
|---|
| 2026.02.19 | ₩7,333 | ₩7,507 | ₩7,119 | ₩7,239 | -1.28% | 295.8만 |
|---|
| 2026.02.18 | ₩7,199 | ₩7,400 | ₩7,159 | ₩7,386 | +2.60% | 247.5만 |
|---|
| 2026.02.17 | ₩7,213 | ₩7,406 | ₩7,066 | ₩7,146 | -0.93% | 297.9만 |
|---|
| 2026.02.13 | ₩7,159 | ₩7,340 | ₩6,959 | ₩7,206 | +0.65% | 377.3만 |
|---|
| 2026.02.12 | ₩7,881 | ₩7,901 | ₩7,079 | ₩7,186 | -8.81% | 445.5만 |
|---|
| 2026.02.11 | ₩8,041 | ₩8,068 | ₩7,747 | ₩7,867 | -2.16% | 327.3만 |
|---|
| 2026.02.10 | ₩8,174 | ₩8,335 | ₩8,001 | ₩8,014 | -1.96% | 310.6만 |
|---|
| 2026.02.09 | ₩8,482 | ₩8,602 | ₩8,108 | ₩8,121 | -4.25% | 368.5만 |
|---|
| 2026.02.06 | ₩8,121 | ₩8,495 | ₩8,027 | ₩8,455 | +4.11% | 515.2만 |
|---|
| 2026.02.05 | ₩8,054 | ₩8,161 | ₩7,800 | ₩7,881 | -2.16% | 617.7만 |
|---|
| 2026.02.04 | ₩7,921 | ₩8,248 | ₩7,854 | ₩8,068 | +1.85% | 541.2만 |
|---|
| 2026.02.03 | ₩8,021 | ₩8,054 | ₩7,667 | ₩7,921 | -1.25% | 478.6만 |
|---|
| 2026.02.02 | ₩8,428 | ₩8,602 | ₩8,134 | ₩8,148 | -3.33% | 511.3만 |
|---|
| 2026.01.30 | ₩8,535 | ₩8,729 | ₩8,482 | ₩8,535 | 0.00% | 631.7만 |
|---|
| 2026.01.29 | ₩8,428 | ₩8,622 | ₩8,228 | ₩8,588 | +1.90% | 647.9만 |
|---|
| 2026.01.28 | ₩8,575 | ₩8,709 | ₩8,174 | ₩8,415 | -1.87% | 620.2만 |
|---|
| 2026.01.27 | ₩8,188 | ₩8,588 | ₩8,027 | ₩8,548 | +4.40% | 863.6만 |
|---|
| 2026.01.26 | ₩8,228 | ₩8,401 | ₩8,088 | ₩8,134 | -1.14% | 607.5만 |
|---|
| 2026.01.23 | ₩7,854 | ₩8,348 | ₩7,720 | ₩8,228 | +4.76% | 838.8만 |
|---|
| 2026.01.22 | ₩7,386 | ₩8,068 | ₩7,366 | ₩7,934 | +7.41% | 745.9만 |
|---|
| 2026.01.21 | ₩7,159 | ₩7,360 | ₩7,146 | ₩7,306 | +2.05% | 360.9만 |
|---|
| 2026.01.20 | ₩6,959 | ₩7,279 | ₩6,959 | ₩7,133 | +2.50% | 407.6만 |
|---|
| 2026.01.16 | ₩7,173 | ₩7,279 | ₩7,112 | ₩7,199 | +0.37% | 386만 |
|---|
| 2026.01.15 | ₩7,092 | ₩7,239 | ₩7,032 | ₩7,213 | +1.69% | 386.1만 |
|---|
| 2026.01.14 | ₩7,026 | ₩7,159 | ₩7,012 | ₩7,079 | +0.76% | 482.1만 |
|---|
| 2026.01.13 | ₩7,239 | ₩7,266 | ₩7,012 | ₩7,026 | -2.95% | 268.6만 |
|---|
| 2026.01.12 | ₩7,226 | ₩7,306 | ₩7,166 | ₩7,253 | +0.37% | 246.4만 |
|---|
| 2026.01.09 | ₩7,213 | ₩7,326 | ₩7,106 | ₩7,266 | +0.74% | 312.4만 |
|---|
| 2026.01.08 | ₩7,199 | ₩7,386 | ₩7,173 | ₩7,213 | +0.19% | 308.4만 |
|---|
| 2026.01.07 | ₩7,320 | ₩7,373 | ₩7,239 | ₩7,266 | -0.73% | 215.1만 |
|---|
| 2026.01.06 | ₩7,239 | ₩7,360 | ₩7,139 | ₩7,306 | +0.92% | 315.1만 |
|---|
| 2026.01.05 | ₩7,226 | ₩7,453 | ₩7,213 | ₩7,279 | +0.74% | 293.5만 |
|---|
| 2026.01.02 | ₩7,573 | ₩7,587 | ₩7,233 | ₩7,266 | -4.06% | 261.5만 |
|---|
| 2025.12.31 | ₩7,600 | ₩7,633 | ₩7,493 | ₩7,507 | -1.23% | 222.7만 |
|---|
| 2025.12.30 | ₩7,560 | ₩7,667 | ₩7,507 | ₩7,627 | +0.88% | 265.3만 |
|---|
| 2025.12.29 | ₩7,587 | ₩7,647 | ₩7,533 | ₩7,600 | +0.18% | 201만 |
|---|
| 2025.12.26 | ₩7,507 | ₩7,653 | ₩7,490 | ₩7,627 | +1.60% | 218.9만 |
|---|
| 2025.12.24 | ₩7,466 | ₩7,627 | ₩7,453 | ₩7,560 | +1.25% | 174.8만 |
|---|
| 2025.12.23 | ₩7,694 | ₩7,714 | ₩7,293 | ₩7,426 | -3.47% | 502.4만 |
|---|
| 2025.12.22 | ₩7,774 | ₩7,934 | ₩7,687 | ₩7,720 | -0.69% | 329.4만 |
|---|
| 2025.12.19 | ₩7,854 | ₩7,907 | ₩7,640 | ₩7,747 | -1.36% | 820.6만 |
|---|
| 2025.12.18 | ₩7,934 | ₩8,027 | ₩7,767 | ₩7,787 | -1.85% | 268만 |
|---|
| 2025.12.17 | ₩7,894 | ₩8,101 | ₩7,807 | ₩7,881 | -0.17% | 318.9만 |
|---|
| 2025.12.16 | ₩7,720 | ₩7,981 | ₩7,680 | ₩7,867 | +1.90% | 270.5만 |
|---|
| 2025.12.15 | ₩7,947 | ₩8,041 | ₩7,774 | ₩7,774 | -2.18% | 289.9만 |
|---|
| 2025.12.12 | ₩7,934 | ₩7,974 | ₩7,894 | ₩7,961 | +0.34% | 204.1만 |
|---|
| 2025.12.11 | ₩7,827 | ₩7,987 | ₩7,807 | ₩7,867 | +0.51% | 264.9만 |
|---|
| 2025.12.10 | ₩7,667 | ₩7,881 | ₩7,640 | ₩7,854 | +2.44% | 297.7만 |
|---|
| 2025.12.09 | ₩7,520 | ₩7,734 | ₩7,520 | ₩7,680 | +2.13% | 266.5만 |
|---|
| 2025.12.08 | ₩7,600 | ₩7,740 | ₩7,520 | ₩7,547 | -0.70% | 324만 |
|---|
| 2025.12.05 | ₩7,613 | ₩7,734 | ₩7,560 | ₩7,587 | -0.35% | 192.9만 |
|---|
| 2025.12.04 | ₩7,627 | ₩7,734 | ₩7,493 | ₩7,640 | +0.18% | 245.7만 |
|---|
| 2025.12.03 | ₩7,720 | ₩7,827 | ₩7,613 | ₩7,640 | -1.04% | 272.9만 |
|---|
| 2025.12.02 | ₩7,627 | ₩7,827 | ₩7,547 | ₩7,680 | +0.70% | 250.7만 |
|---|
| 2025.12.01 | ₩7,600 | ₩7,800 | ₩7,573 | ₩7,640 | +0.53% | 340.2만 |
|---|
| 2025.11.28 | ₩7,694 | ₩7,834 | ₩7,667 | ₩7,720 | +0.35% | 127.8만 |
|---|
| 2025.11.26 | ₩7,627 | ₩7,800 | ₩7,613 | ₩7,667 | +0.53% | 301.8만 |
|---|
| 2025.11.25 | ₩7,373 | ₩7,653 | ₩7,346 | ₩7,613 | +3.26% | 301만 |
|---|
| 2025.11.24 | ₩7,366 | ₩7,460 | ₩7,266 | ₩7,360 | -0.09% | 268.4만 |
|---|
| 2025.11.21 | ₩7,293 | ₩7,453 | ₩7,266 | ₩7,400 | +1.47% | 267.6만 |
|---|
| 2025.11.20 | ₩7,400 | ₩7,553 | ₩7,186 | ₩7,186 | -2.89% | 348만 |
|---|
| 2025.11.19 | ₩7,213 | ₩7,393 | ₩7,179 | ₩7,279 | +0.93% | 241.5만 |
|---|
| 2025.11.18 | ₩7,146 | ₩7,266 | ₩7,112 | ₩7,146 | 0.00% | 245.2만 |
|---|
| 2025.11.17 | ₩7,346 | ₩7,460 | ₩7,186 | ₩7,213 | -1.82% | 262.5만 |
|---|
| 2025.11.14 | ₩7,346 | ₩7,473 | ₩7,346 | ₩7,400 | +0.73% | 198.6만 |
|---|
| 2025.11.13 | ₩7,640 | ₩7,640 | ₩7,406 | ₩7,440 | -2.62% | 232.3만 |
|---|
| 2025.11.12 | ₩7,600 | ₩7,827 | ₩7,587 | ₩7,680 | +1.05% | 325.8만 |
|---|
| 2025.11.11 | ₩7,573 | ₩7,667 | ₩7,453 | ₩7,520 | -0.71% | 293.4만 |
|---|
| 2025.11.10 | ₩7,226 | ₩7,600 | ₩7,119 | ₩7,573 | +4.81% | 501.3만 |
|---|
| 2025.11.07 | ₩6,966 | ₩7,239 | ₩6,946 | ₩7,173 | +2.97% | 300.3만 |
|---|
| 2025.11.06 | ₩7,026 | ₩7,159 | ₩6,879 | ₩7,039 | +0.19% | 374.5만 |
|---|
| 2025.11.05 | ₩7,794 | ₩7,794 | ₩6,565 | ₩7,306 | -6.26% | 826.6만 |
|---|
| 2025.11.04 | ₩7,640 | ₩7,840 | ₩7,580 | ₩7,734 | +1.22% | 316.8만 |
|---|
| 2025.11.03 | ₩7,760 | ₩7,800 | ₩7,600 | ₩7,653 | -1.38% | 247.4만 |
|---|
| 2025.10.31 | ₩7,680 | ₩7,840 | ₩7,680 | ₩7,734 | +0.70% | 265.6만 |
|---|
| 2025.10.30 | ₩7,787 | ₩7,927 | ₩7,667 | ₩7,680 | -1.37% | 226.6만 |
|---|
| 2025.10.29 | ₩8,068 | ₩8,094 | ₩7,807 | ₩7,840 | -2.81% | 285.5만 |
|---|
| 2025.10.28 | ₩8,268 | ₩8,341 | ₩8,148 | ₩8,174 | -1.13% | 151.1만 |
|---|
| 2025.10.27 | ₩8,161 | ₩8,335 | ₩8,161 | ₩8,268 | +1.31% | 201.6만 |
|---|
| 2025.10.24 | ₩8,121 | ₩8,201 | ₩8,101 | ₩8,108 | -0.16% | 161만 |
|---|
| 2025.10.23 | ₩8,041 | ₩8,094 | ₩7,974 | ₩8,054 | +0.17% | 232.8만 |
|---|
| 2025.10.22 | ₩8,014 | ₩8,054 | ₩7,927 | ₩8,014 | 0.00% | 246.1만 |
|---|
| 2025.10.21 | ₩8,014 | ₩8,188 | ₩7,974 | ₩8,054 | +0.50% | 247.6만 |
|---|
| 2025.10.20 | ₩7,827 | ₩8,001 | ₩7,800 | ₩7,961 | +1.71% | 203.5만 |
|---|
| 2025.10.17 | ₩7,587 | ₩7,834 | ₩7,560 | ₩7,747 | +2.11% | 209.9만 |
|---|
| 2025.10.16 | ₩7,881 | ₩7,967 | ₩7,613 | ₩7,640 | -3.05% | 214.7만 |
|---|
| 2025.10.15 | ₩7,987 | ₩8,026 | ₩7,834 | ₩7,894 | -1.17% | 189.3만 |
|---|
| 2025.10.14 | ₩7,653 | ₩8,021 | ₩7,633 | ₩7,934 | +3.66% | 301.7만 |
|---|
| 2025.10.13 | ₩7,947 | ₩7,947 | ₩7,600 | ₩7,800 | -1.85% | 251.6만 |
|---|
| 2025.10.10 | ₩8,134 | ₩8,222 | ₩7,800 | ₩7,814 | -3.94% | 316.4만 |
|---|